|
Closing price on 2/1/2018
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
45,970 |
| Split-adjusted Price |
17.83 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.70 / -3.30%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.71
|
17.83
|
45,970
|
|
|
1/31/2018
|
-0.15 / -0.70%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.05
|
18.43
|
62,710
|
|
|
1/30/2018
|
-0.50 / -2.29%
|
22.30
|
22.30
|
21.30
|
21.35
|
21.67
|
18.57
|
91,240
|
|
|
1/29/2018
|
+1.40 / +6.85%
|
20.50
|
21.85
|
20.20
|
21.85
|
21.21
|
19.00
|
296,970
|
|
|
1/26/2018
|
+0.15 / +0.74%
|
20.30
|
20.80
|
20.30
|
20.45
|
20.43
|
17.78
|
84,240
|
|
|
1/25/2018
|
-0.35 / -1.69%
|
20.70
|
20.80
|
20.20
|
20.30
|
20.57
|
17.65
|
219,360
|
|
|
1/22/2018
|
+0.10 / +0.49%
|
20.90
|
20.95
|
20.55
|
20.65
|
20.76
|
17.96
|
137,090
|
|
|
1/19/2018
|
-0.20 / -0.96%
|
20.70
|
21.00
|
20.55
|
20.55
|
20.69
|
17.87
|
222,690
|
|
|
1/18/2018
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.75
|
20.71
|
18.04
|
171,570
|
|
|
1/17/2018
|
-0.40 / -1.89%
|
21.00
|
21.30
|
20.75
|
20.75
|
20.88
|
18.04
|
199,060
|
|
|
1/16/2018
|
+0.30 / +1.44%
|
20.85
|
21.35
|
20.85
|
21.15
|
21.07
|
18.39
|
127,870
|
|
|
1/15/2018
|
-0.05 / -0.24%
|
20.90
|
21.30
|
20.70
|
20.85
|
20.85
|
18.13
|
106,400
|
|
|
1/12/2018
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.90
|
20.96
|
18.17
|
99,780
|
|
|
1/11/2018
|
+0.20 / +0.95%
|
21.20
|
21.30
|
20.80
|
21.20
|
20.91
|
18.43
|
38,170
|
|
|
1/10/2018
|
+0.30 / +1.45%
|
20.60
|
21.75
|
20.50
|
21.00
|
21.21
|
18.26
|
111,310
|
|
|
1/9/2018
|
-0.15 / -0.72%
|
20.85
|
20.90
|
20.30
|
20.70
|
20.58
|
18.00
|
120,240
|
|
|
1/8/2018
|
-0.35 / -1.65%
|
21.20
|
21.20
|
20.50
|
20.85
|
20.74
|
18.13
|
94,250
|
|
|
1/5/2018
|
-0.40 / -1.85%
|
21.40
|
21.90
|
21.20
|
21.20
|
21.34
|
18.43
|
46,150
|
|
|
1/4/2018
|
+0.60 / +2.86%
|
20.90
|
22.10
|
20.70
|
21.60
|
21.43
|
18.78
|
351,842
|
|
|
1/3/2018
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.30
|
21.00
|
20.61
|
18.26
|
404,212
|
|
|
1/2/2018
|
+0.30 / +1.45%
|
20.70
|
21.25
|
20.60
|
21.00
|
20.84
|
18.26
|
280,462
|
|
|
12/29/2017
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.10
|
20.70
|
20.65
|
18.00
|
327,062
|
|
|
12/28/2017
|
-0.35 / -1.63%
|
21.45
|
21.50
|
20.00
|
21.10
|
20.81
|
18.35
|
304,450
|
|
|
12/27/2017
|
-0.45 / -2.05%
|
22.60
|
22.70
|
21.20
|
21.45
|
21.91
|
18.65
|
1,528,000
|
|
|
12/26/2017
|
+1.40 / +6.83%
|
21.00
|
21.90
|
20.60
|
21.90
|
21.51
|
19.04
|
4,268,650
|
|
|
12/25/2017
|
-1.10 / -5.09%
|
21.60
|
22.10
|
20.50
|
20.50
|
21.09
|
17.83
|
66,910
|
|
|
12/22/2017
|
-1.10 / -4.85%
|
22.50
|
22.70
|
21.60
|
21.60
|
21.92
|
18.78
|
405,290
|
|
|
12/21/2017
|
+0.25 / +1.11%
|
22.00
|
23.45
|
21.60
|
22.70
|
22.60
|
19.74
|
111,330
|
|
|
12/20/2017
|
-0.55 / -2.39%
|
23.20
|
23.20
|
22.15
|
22.45
|
22.41
|
19.52
|
262,350
|
|
|
12/19/2017
|
+0.55 / +2.45%
|
23.70
|
24.00
|
22.80
|
23.00
|
23.52
|
20.00
|
337,920
|
|
|